Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
PCM Fund, Inc.
(NY:
PCM
)
8.060
-0.240 (-2.89%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
1.505
1.507
1.479
1.507
53,087
-0.00(-0.16%)
May 28, 2009
1.533
1.533
1.502
1.509
50,272
-0.00(-0.16%)
May 27, 2009
1.517
1.547
1.498
1.512
107,184
+0.01(+0.94%)
May 26, 2009
1.524
1.545
1.491
1.498
51,917
-0.03(-1.70%)
May 22, 2009
1.500
1.535
1.495
1.524
74,210
+0.03(+1.70%)
May 21, 2009
1.476
1.521
1.462
1.498
90,936
-0.00(-0.13%)
May 20, 2009
1.526
1.526
1.476
1.500
70,301
+0.01(+0.95%)
May 19, 2009
1.436
1.533
1.380
1.486
153,538
+0.03(+1.94%)
May 18, 2009
1.401
1.514
1.401
1.458
260,922
+0.04(+3.17%)
May 15, 2009
1.396
1.434
1.356
1.413
125,818
-0.00(-0.17%)
May 14, 2009
1.384
1.416
1.384
1.415
63,318
+0.01(+0.84%)
May 13, 2009
1.434
1.434
1.401
1.403
116,825
-0.04(-2.62%)
May 12, 2009
1.427
1.460
1.427
1.441
59,103
+0.01(+0.44%)
May 11, 2009
1.427
1.450
1.413
1.435
69,254
-0.00(-0.28%)
May 08, 2009
1.403
1.481
1.403
1.439
133,916
+0.03(+2.18%)
May 07, 2009
1.387
1.443
1.387
1.408
54,588
-0.01(-0.50%)
May 06, 2009
1.410
1.429
1.403
1.415
78,921
+0.00(+0.16%)
May 05, 2009
1.417
1.467
1.413
1.413
156,731
-0.00(-0.33%)
May 04, 2009
1.392
1.472
1.392
1.418
290,741
+0.03(+1.87%)
May 01, 2009
1.349
1.403
1.344
1.391
181,182
+0.07(+5.35%)
Apr 30, 2009
1.316
1.375
1.295
1.321
127,963
+0.03(+2.18%)
Apr 29, 2009
1.262
1.304
1.219
1.293
144,151
+0.02(+1.49%)
Apr 28, 2009
1.276
1.285
1.238
1.274
53,057
-0.01(-0.92%)
Apr 27, 2009
1.234
1.285
1.234
1.285
92,641
+0.02(+1.30%)
Apr 24, 2009
1.215
1.288
1.193
1.269
145,881
+0.01(+0.94%)
Apr 23, 2009
1.262
1.273
1.248
1.257
79,014
-0.00(-0.19%)
Apr 22, 2009
1.271
1.274
1.259
1.259
106,454
-0.01(-0.74%)
Apr 21, 2009
1.271
1.292
1.262
1.269
39,112
-0.00(-0.22%)
Apr 20, 2009
1.274
1.314
1.262
1.272
63,034
-0.02(-1.25%)
Apr 17, 2009
1.292
1.321
1.248
1.288
141,459
-0.03(-1.98%)
Apr 16, 2009
1.241
1.314
1.241
1.314
125,212
+0.07(+5.69%)
Apr 15, 2009
1.234
1.259
1.229
1.243
71,344
-0.00(-0.19%)
Apr 14, 2009
1.257
1.257
1.231
1.245
60,248
+0.00(+0.38%)
Apr 13, 2009
1.231
1.269
1.175
1.241
155,972
+0.03(+2.14%)
Apr 09, 2009
1.165
1.219
1.165
1.215
135,794
+0.06(+5.53%)
Apr 08, 2009
1.167
1.172
1.151
1.151
22,704
-0.01(-1.21%)
Apr 07, 2009
1.212
1.243
1.156
1.165
122,591
-0.04(-3.14%)
Apr 06, 2009
1.243
1.258
1.203
1.203
53,469
-0.04(-3.04%)
Apr 03, 2009
1.201
1.241
1.179
1.241
107,862
+0.02(+1.35%)
Apr 02, 2009
1.208
1.243
1.167
1.224
135,553
+0.03(+2.57%)
Apr 01, 2009
1.224
1.231
1.179
1.193
75,478
-0.04(-3.56%)
Mar 31, 2009
1.203
1.238
1.153
1.238
87,443
+0.03(+2.08%)
Mar 30, 2009
1.158
1.224
1.099
1.212
176,815
-0.01(-1.15%)
Mar 26, 2009
1.179
1.250
1.146
1.226
172,143
+0.08(+6.77%)
Mar 25, 2009
1.097
1.177
1.073
1.149
297,961
+0.08(+7.27%)
Mar 24, 2009
1.052
1.083
1.050
1.071
93,264
+0.01(+0.89%)
Mar 23, 2009
1.040
1.061
1.038
1.061
160,356
+0.03(+2.74%)
Mar 20, 2009
1.050
1.101
1.009
1.033
52,795
-0.02(-1.57%)
Mar 19, 2009
1.052
1.269
1.012
1.050
169,061
+0.03(+3.25%)
Mar 18, 2009
1.052
1.059
0.9694
1.017
113,768
-0.02(-1.82%)
Mar 17, 2009
1.033
1.094
1.005
1.035
139,564
-0.00(-0.45%)
Mar 16, 2009
1.019
1.066
0.8514
1.040
367,618
+0.00(+0.23%)
Mar 13, 2009
1.047
1.068
1.012
1.038
0
-0.01(-0.68%)
Mar 12, 2009
0.9977
1.059
0.9788
1.045
139,046
+0.04(+3.60%)
Mar 11, 2009
1.012
1.014
0.9670
1.009
75,847
+0.03(+3.04%)
Mar 10, 2009
0.9505
1.012
0.9505
0.9788
131,826
+0.02(+1.97%)
Mar 09, 2009
0.9175
1.002
0.9175
0.9599
309,871
-0.07(-6.65%)
Mar 06, 2009
1.047
1.071
1.021
1.028
0
-0.04(-3.96%)
Mar 05, 2009
1.158
1.196
1.071
1.071
137,834
-0.09(-8.10%)
Mar 04, 2009
1.134
1.201
1.132
1.165
175,509
+0.04(+3.13%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.